YGSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.35	7.01	6.33	7.01	7.01	10.05%	127,321,000
Mar 5, 2026	6.26	6.44	6.26	6.37	6.37	3.58%	61,418,220
Mar 4, 2026	6.13	6.26	6.10	6.15	6.15	-0.32%	45,114,954
Mar 3, 2026	6.62	6.64	6.15	6.17	6.17	-6.37%	87,823,532
Mar 2, 2026	6.66	6.75	6.58	6.59	6.59	-2.23%	52,716,570
Feb 27, 2026	6.67	6.77	6.64	6.74	6.74	0.75%	40,953,180
Feb 26, 2026	6.64	6.74	6.64	6.69	6.69	0.75%	45,736,301
Feb 25, 2026	6.67	6.73	6.61	6.64	6.64	-0.30%	41,058,550
Feb 24, 2026	6.78	6.80	6.62	6.66	6.66	-0.75%	47,690,000
Feb 13, 2026	6.75	6.82	6.70	6.71	6.71	-0.89%	49,543,640
Feb 12, 2026	6.78	6.83	6.68	6.77	6.77	1.04%	60,673,180
Feb 11, 2026	6.64	6.85	6.62	6.70	6.70	1.06%	55,690,310
Feb 10, 2026	6.51	6.70	6.49	6.63	6.63	1.69%	47,144,940
Feb 9, 2026	6.39	6.55	6.38	6.52	6.52	3.33%	47,443,970
Feb 6, 2026	6.33	6.41	6.28	6.31	6.31	-1.10%	39,546,840
Feb 5, 2026	6.45	6.49	6.37	6.38	6.38	-2.15%	36,173,820
Feb 4, 2026	6.50	6.55	6.44	6.52	6.52	-0.15%	36,497,300
Feb 3, 2026	6.45	6.53	6.41	6.53	6.53	2.19%	39,111,310
Feb 2, 2026	6.43	6.58	6.38	6.39	6.39	-0.93%	48,250,589
Jan 30, 2026	6.54	6.56	6.37	6.45	6.45	-1.98%	46,692,170
Jan 29, 2026	6.61	6.74	6.50	6.58	6.58	-0.75%	50,120,640
Jan 28, 2026	6.68	6.74	6.61	6.63	6.63	-0.90%	36,262,440
Jan 27, 2026	6.72	6.77	6.58	6.69	6.69	-0.89%	48,912,700
Jan 26, 2026	6.89	6.92	6.67	6.75	6.75	-2.03%	62,403,970
Jan 23, 2026	6.80	6.97	6.78	6.89	6.89	1.77%	68,558,088
Jan 22, 2026	6.74	6.81	6.71	6.77	6.77	1.20%	53,167,376
Jan 21, 2026	6.76	6.86	6.68	6.69	6.69	-1.76%	74,632,760
Jan 20, 2026	6.72	6.87	6.71	6.81	6.81	1.64%	95,321,840
Jan 19, 2026	6.60	6.82	6.59	6.70	6.70	0.45%	72,866,420
Jan 16, 2026	6.90	6.98	6.65	6.67	6.67	-0.15%	97,676,520
Jan 15, 2026	6.70	6.77	6.61	6.68	6.68	-1.18%	72,349,160
Jan 14, 2026	6.60	6.91	6.60	6.76	6.76	3.52%	157,021,400
Jan 13, 2026	6.66	6.67	6.52	6.53	6.53	-2.25%	83,349,000
Jan 12, 2026	6.44	6.68	6.44	6.68	6.68	4.21%	97,992,460
Jan 9, 2026	6.29	6.41	6.26	6.41	6.41	1.75%	56,802,860
Jan 8, 2026	6.15	6.42	6.12	6.30	6.30	2.44%	67,731,780
Jan 7, 2026	6.21	6.21	6.13	6.15	6.15	-0.97%	31,735,410
Jan 6, 2026	6.16	6.22	6.14	6.21	6.21	0.65%	37,064,790
Jan 5, 2026	6.09	6.18	6.07	6.17	6.17	1.65%	40,461,600
Dec 31, 2025	6.03	6.11	6.01	6.07	6.07	0.66%	25,498,280
Dec 30, 2025	6.01	6.09	6.00	6.03	6.03	-	21,378,104
Dec 29, 2025	6.07	6.09	6.01	6.03	6.03	-0.82%	19,782,900
Dec 26, 2025	6.06	6.10	6.03	6.08	6.08	0.33%	22,618,170
Dec 25, 2025	6.02	6.09	6.01	6.06	6.06	0.33%	19,708,770
Dec 24, 2025	5.96	6.05	5.95	6.04	6.04	1.00%	22,886,260
Dec 23, 2025	6.06	6.07	5.95	5.98	5.98	-1.32%	21,025,567
Dec 22, 2025	6.08	6.10	6.04	6.06	6.06	-	19,252,410
Dec 19, 2025	5.99	6.09	5.99	6.06	6.06	1.34%	20,569,530
Dec 18, 2025	5.95	6.02	5.94	5.98	5.98	-0.17%	15,350,320
Dec 17, 2025	5.97	6.01	5.86	5.99	5.99	0.34%	24,510,677